Australia markets closed

Columbia Large Cap Index Fund (NINDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
52.57-0.69 (-1.30%)
At close: 08:01PM EDT
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202252.5752.5752.5752.5752.57-
18 Aug 202253.2653.2653.2653.2653.26-
17 Aug 202253.1353.1353.1353.1353.13-
16 Aug 202253.5153.5153.5153.5153.51-
15 Aug 202253.4153.4153.4153.4153.41-
12 Aug 202253.2053.2053.2053.2053.20-
11 Aug 202252.2852.2852.2852.2852.28-
10 Aug 202252.3152.3152.3152.3152.31-
09 Aug 202251.2151.2151.2151.2151.21-
08 Aug 202251.4351.4351.4351.4351.43-
05 Aug 202251.4951.4951.4951.4951.49-
04 Aug 202251.5751.5751.5751.5751.57-
03 Aug 202251.6151.6151.6151.6151.61-
02 Aug 202250.8150.8150.8150.8150.81-
01 Aug 202251.1551.1551.1551.1551.15-
29 July 202251.3051.3051.3051.3051.30-
28 July 202250.5750.5750.5750.5750.57-
27 July 202249.9649.9649.9649.9649.96-
26 July 202248.6948.6948.6948.6948.69-
25 July 202249.2649.2649.2649.2649.26-
22 July 202249.1949.1949.1949.1949.19-
21 July 202249.6549.6549.6549.6549.65-
20 July 202249.1649.1649.1649.1649.16-
19 July 202248.8848.8848.8848.8848.88-
18 July 202247.5647.5647.5647.5647.56-
15 July 202247.9647.9647.9647.9647.96-
14 July 202247.0647.0647.0647.0647.06-
13 July 202247.1947.1947.1947.1947.19-
12 July 202247.4147.4147.4147.4147.41-
11 July 202247.8547.8547.8547.8547.85-
08 July 202248.4148.4148.4148.4148.41-
07 July 202248.4448.4448.4448.4448.44-
06 July 202247.7247.7247.7247.7247.72-
05 July 202247.5547.5547.5547.5547.55-
01 July 202247.4747.4747.4747.4747.47-
30 June 202246.9746.9746.9746.9746.97-
29 June 202247.3847.3847.3847.3847.38-
28 June 202247.4147.4147.4147.4147.41-
27 June 202248.3848.3848.3848.3848.38-
24 June 202248.5348.5348.5348.5348.53-
23 June 202247.0947.0947.0947.0947.09-
22 June 202246.6446.6446.6446.6446.64-
22 June 20220.103 Dividend
22 June 20222.32 Capital gain
21 June 202249.1349.1349.1349.1346.71-
17 June 202247.9547.9547.9547.9545.59-
16 June 202247.8547.8547.8547.8545.49-
15 June 202249.4549.4549.4549.4547.01-
14 June 202248.7448.7448.7448.7446.34-
13 June 202248.9048.9048.9048.9046.49-
10 June 202250.8750.8750.8750.8748.36-
09 June 202252.4052.4052.4052.4049.82-
08 June 202253.6753.6753.6753.6751.02-
07 June 202254.2654.2654.2654.2651.58-
06 June 202253.7453.7453.7453.7451.09-
03 June 202253.5853.5853.5853.5850.94-
02 June 202254.4654.4654.4654.4651.77-
01 June 202253.4653.4653.4653.4650.82-
31 May 202253.8653.8653.8653.8651.20-
27 May 202254.2054.2054.2054.2051.53-
26 May 202252.8852.8852.8852.8850.27-
25 May 202251.8551.8551.8551.8549.29-
24 May 202251.3651.3651.3651.3648.83-
23 May 202251.7851.7851.7851.7849.23-
20 May 202250.8350.8350.8350.8348.32-
19 May 202250.8350.8350.8350.8348.32-
18 May 202251.1251.1251.1251.1248.60-
17 May 202253.2653.2653.2653.2650.63-
16 May 202252.2052.2052.2052.2049.63-
13 May 202252.4152.4152.4152.4149.83-
12 May 202251.1851.1851.1851.1848.66-
11 May 202251.2351.2351.2351.2348.70-
10 May 202252.0952.0952.0952.0949.52-
09 May 202251.9651.9651.9651.9649.40-
06 May 202253.6853.6853.6853.6851.03-
05 May 202253.9753.9753.9753.9751.31-
04 May 202255.9655.9655.9655.9653.20-
03 May 202254.3454.3454.3454.3451.66-
02 May 202254.0854.0854.0854.0851.41-
29 Apr 202253.7753.7753.7753.7751.12-
28 Apr 202255.8055.8055.8055.8053.05-
27 Apr 202254.4454.4454.4454.4451.76-
26 Apr 202254.3354.3354.3354.3351.65-
25 Apr 202255.9055.9055.9055.9053.14-
22 Apr 202255.5955.5955.5955.5952.85-
21 Apr 202257.1757.1757.1757.1754.35-
20 Apr 202258.0258.0258.0258.0255.16-
19 Apr 202258.0658.0658.0658.0655.20-
18 Apr 202257.1457.1457.1457.1454.32-
14 Apr 202257.1557.1557.1557.1554.33-
13 Apr 202257.8657.8657.8657.8655.01-
12 Apr 202257.2157.2157.2157.2154.39-
11 Apr 202257.4057.4057.4057.4054.57-
08 Apr 202258.3958.3958.3958.3955.51-
07 Apr 202258.5458.5458.5458.5455.65-
06 Apr 202258.2958.2958.2958.2955.42-
05 Apr 202258.8658.8658.8658.8655.96-
04 Apr 202259.6059.6059.6059.6056.66-
01 Apr 202259.1259.1259.1259.1256.20-
31 Mar 202258.9258.9258.9258.9256.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...